Integrated Media Technology Ltd (IMTE) Historical Stock Data

1.23 ↓0.03 (-2.38%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IMTE is up 1.14% a day on average. There have been 18 days where Integrated Media Technology Ltd closed green and 12 days where IMTE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-21	1.23	1.23	↑$0.00 (0.00%)	1.22	1.24	9.15K
2025-04-17	1.22	1.26	↑$0.04 (3.28%)	1.22	1.29	7.13K
2025-04-16	1.30	1.23	↓$0.07 (-5.38%)	1.20	1.31	49.27K
2025-04-15	1.31	1.34	↑$0.03 (2.29%)	1.30	1.35	24.25K
2025-04-14	1.33	1.31	↓$0.02 (-1.50%)	1.30	1.40	19.51K
2025-04-11	1.40	1.39	↓$0.01 (-0.77%)	1.29	1.42	66.43K
2025-04-10	1.45	1.43	↓$0.02 (-1.38%)	1.41	1.55	39.83K
2025-04-09	1.59	1.47	↓$0.12 (-7.55%)	1.40	1.67	83.54K
2025-04-08	1.65	1.51	↓$0.15 (-8.79%)	1.45	1.78	121.24K
2025-04-07	1.47	1.64	↑$0.17 (11.56%)	1.44	1.79	49.11K
2025-04-04	1.43	1.56	↑$0.13 (9.09%)	1.40	1.65	71.93K
2025-04-03	1.58	1.46	↓$0.12 (-7.59%)	1.40	1.58	91.90K
2025-04-02	1.62	1.63	↑$0.01 (0.62%)	1.60	1.76	66.67K
2025-04-01	1.64	1.67	↑$0.03 (1.83%)	1.64	1.82	173.75K
2025-03-31	1.61	1.63	↑$0.02 (1.24%)	1.47	1.67	148.97K
2025-03-28	1.85	1.72	↓$0.13 (-7.03%)	1.63	1.97	241.87K
2025-03-27	1.90	1.86	↓$0.04 (-2.11%)	1.85	2.54	1.20M
2025-03-26	1.85	1.93	↑$0.08 (4.32%)	1.67	3.17	14.43M
2025-03-25	1.55	1.89	↑$0.34 (21.94%)	1.44	2.00	4.93M
2025-03-24	1.26	2.10	↑$0.84 (66.67%)	1.03	2.23	107.91M
2025-03-21	0.93	0.54	↓$0.39 (-42.09%)	0.51	0.94	1.36M
2025-03-20	0.93	0.94	↑$0.01 (0.58%)	0.92	1.01	9.38K
2025-03-19	1.00	1.01	↑$0.01 (1.00%)	0.98	1.01	7.89K
2025-03-18	1.11	1.01	↓$0.10 (-9.01%)	1.00	1.11	12.79K
2025-03-17	1.03	1.04	↑$0.01 (0.96%)	1.01	1.07	10.23K
2025-03-14	1.04	1.04	↑$0.00 (0.00%)	1.04	1.04	2.67K
2025-03-13	1.03	1.09	↑$0.06 (5.83%)	1.02	1.10	2.41K
2025-03-12	1.03	1.06	↑$0.02 (2.43%)	1.03	1.06	1.51K
2025-03-11	1.10	1.03	↓$0.07 (-6.28%)	1.01	1.10	7.19K
2025-03-10	1.11	1.11	↑$0.00 (0.00%)	1.05	1.15	10.45K